Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.16 | 12.40 | 11.81 | 12.24 | 33,433 | +0.27(+2.26%) |
Feb 28, 2024 | 11.87 | 12.08 | 11.56 | 11.97 | 39,668 | +0.03(+0.25%) |
Feb 27, 2024 | 11.45 | 12.39 | 11.45 | 11.94 | 48,892 | +0.03(+0.25%) |
Feb 26, 2024 | 11.60 | 12.07 | 11.38 | 11.91 | 27,774 | +0.23(+1.97%) |
Feb 23, 2024 | 11.60 | 11.87 | 11.32 | 11.68 | 18,561 | +0.05(+0.43%) |
Feb 22, 2024 | 11.51 | 11.83 | 11.07 | 11.63 | 50,181 | +0.01(+0.09%) |
Feb 21, 2024 | 11.77 | 11.99 | 11.26 | 11.62 | 24,100 | -0.28(-2.35%) |
Feb 20, 2024 | 12.00 | 12.23 | 11.65 | 11.90 | 39,594 | -0.29(-2.38%) |
Feb 16, 2024 | 12.84 | 12.84 | 12.10 | 12.19 | 31,025 | -0.73(-5.65%) |
Feb 15, 2024 | 12.88 | 13.12 | 12.80 | 12.92 | 57,192 | +0.04(+0.31%) |
Feb 14, 2024 | 12.37 | 12.99 | 12.20 | 12.88 | 24,084 | +0.56(+4.55%) |
Feb 13, 2024 | 12.33 | 12.82 | 12.26 | 12.32 | 44,402 | -0.38(-2.99%) |
Feb 12, 2024 | 12.50 | 12.89 | 12.37 | 12.70 | 41,633 | +0.23(+1.84%) |
Feb 09, 2024 | 12.31 | 12.55 | 12.21 | 12.47 | 28,862 | +0.11(+0.89%) |
Feb 08, 2024 | 12.50 | 12.65 | 12.19 | 12.36 | 27,416 | -0.33(-2.60%) |
Feb 07, 2024 | 13.00 | 13.01 | 12.57 | 12.69 | 25,057 | -0.42(-3.20%) |
Feb 06, 2024 | 12.29 | 13.24 | 12.28 | 13.11 | 97,543 | +0.91(+7.46%) |
Feb 05, 2024 | 12.23 | 12.47 | 12.11 | 12.20 | 39,970 | -0.27(-2.17%) |
Feb 02, 2024 | 12.71 | 12.98 | 12.47 | 12.47 | 46,540 | -0.38(-2.96%) |
Feb 01, 2024 | 12.68 | 13.11 | 12.41 | 12.85 | 94,867 | +0.16(+1.26%) |
Jan 31, 2024 | 13.07 | 13.48 | 12.60 | 12.69 | 48,703 | -0.62(-4.66%) |
Jan 30, 2024 | 13.38 | 13.52 | 13.16 | 13.31 | 17,820 | -0.10(-0.75%) |
Jan 29, 2024 | 13.37 | 13.73 | 13.26 | 13.41 | 32,330 | -0.08(-0.59%) |
Jan 26, 2024 | 13.80 | 14.00 | 13.46 | 13.49 | 32,916 | -0.45(-3.23%) |
Jan 25, 2024 | 13.60 | 14.00 | 13.46 | 13.94 | 36,085 | +0.36(+2.65%) |
Jan 24, 2024 | 13.55 | 13.60 | 13.20 | 13.58 | 28,031 | +0.23(+1.72%) |
Jan 23, 2024 | 13.87 | 13.87 | 13.34 | 13.35 | 47,189 | -0.42(-3.05%) |
Jan 22, 2024 | 13.50 | 13.87 | 13.29 | 13.77 | 39,305 | +0.38(+2.84%) |
Jan 19, 2024 | 13.37 | 13.47 | 13.15 | 13.39 | 26,402 | +0.16(+1.21%) |
Jan 18, 2024 | 13.02 | 13.24 | 12.73 | 13.23 | 24,511 | +0.26(+2.00%) |
Jan 17, 2024 | 12.92 | 13.16 | 12.76 | 12.97 | 33,616 | -0.18(-1.37%) |
Jan 16, 2024 | 13.46 | 13.35 | 13.03 | 13.15 | 32,364 | -0.35(-2.59%) |
Jan 12, 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 22,135 | -0.07(-0.52%) |
Jan 11, 2024 | 13.48 | 13.63 | 13.47 | 13.57 | 22,985 | -0.14(-1.02%) |
Jan 10, 2024 | 13.62 | 13.82 | 12.69 | 13.71 | 25,335 | +0.06(+0.44%) |
Jan 09, 2024 | 13.30 | 13.78 | 13.15 | 13.65 | 31,293 | +0.15(+1.11%) |
Jan 08, 2024 | 13.63 | 13.69 | 13.10 | 13.50 | 29,862 | +0.05(+0.37%) |
Jan 05, 2024 | 12.96 | 13.55 | 12.96 | 13.45 | 82,858 | +0.35(+2.67%) |
Jan 04, 2024 | 13.05 | 13.34 | 12.61 | 13.10 | 70,433 | +0.14(+1.08%) |
Jan 03, 2024 | 14.05 | 14.05 | 12.86 | 12.96 | 81,141 | -1.11(-7.89%) |
Jan 02, 2024 | 14.22 | 14.50 | 13.84 | 14.07 | 35,991 | -0.35(-2.43%) |
Dec 29, 2023 | 14.79 | 14.89 | 14.42 | 14.42 | 51,564 | -0.19(-1.30%) |
Dec 28, 2023 | 14.53 | 14.82 | 14.20 | 14.61 | 33,711 | +0.05(+0.34%) |
Dec 27, 2023 | 14.36 | 14.60 | 14.15 | 14.56 | 57,587 | +0.21(+1.46%) |
Dec 26, 2023 | 14.05 | 14.47 | 13.88 | 14.35 | 27,100 | +0.30(+2.14%) |
Dec 22, 2023 | 13.91 | 14.47 | 13.80 | 14.05 | 65,112 | +0.20(+1.44%) |
Dec 21, 2023 | 13.58 | 13.92 | 13.58 | 13.85 | 31,722 | +0.27(+1.99%) |
Dec 20, 2023 | 13.89 | 14.20 | 13.50 | 13.58 | 42,485 | -0.31(-2.23%) |
Dec 19, 2023 | 13.91 | 14.34 | 13.80 | 13.89 | 66,723 | -0.17(-1.21%) |
Dec 18, 2023 | 13.76 | 14.80 | 13.63 | 14.06 | 64,042 | +0.23(+1.66%) |
Dec 15, 2023 | 13.76 | 13.88 | 13.38 | 13.83 | 102,928 | +0.13(+0.95%) |
Dec 14, 2023 | 13.04 | 13.76 | 12.97 | 13.70 | 98,350 | +0.66(+5.06%) |
Dec 13, 2023 | 13.04 | 13.18 | 12.31 | 13.04 | 118,344 | -0.30(-2.25%) |
Dec 12, 2023 | 13.17 | 13.45 | 12.88 | 13.34 | 34,462 | +0.10(+0.76%) |
Dec 11, 2023 | 13.12 | 13.50 | 12.97 | 13.24 | 30,431 | +0.14(+1.07%) |
Dec 08, 2023 | 12.81 | 13.47 | 12.77 | 13.10 | 29,248 | +0.05(+0.38%) |
Dec 07, 2023 | 12.69 | 13.11 | 11.86 | 13.05 | 49,386 | +0.25(+1.95%) |
Dec 06, 2023 | 13.14 | 13.18 | 12.74 | 12.80 | 33,115 | -0.34(-2.59%) |
Dec 05, 2023 | 13.36 | 13.59 | 12.92 | 13.14 | 26,405 | -0.19(-1.43%) |
Dec 04, 2023 | 12.66 | 13.52 | 12.60 | 13.33 | 48,837 | +0.50(+3.90%) |